시장 데이터를 불러오는 중
전체 종목
가온칩스 과거 주가
399720.KQ · KOSDAQ
주요 제품·사업: 설계 솔루션 및 주문형 반도체
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
399720.KQ · KOSDAQ
주요 제품·사업: 설계 솔루션 및 주문형 반도체
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩48,600 | ₩49,400 | ₩47,100 | ₩47,950 | -1.34% | 20.6만 |
| 2026.10.07 | ₩47,700 | ₩48,000 | ₩46,350 | ₩46,750 | -1.99% | 7만 |
| 2026.10.06 | ₩48,100 | ₩48,550 | ₩47,350 | ₩48,200 | +0.21% | 10.7만 |
| 2026.10.02 | ₩48,600 | ₩49,450 | ₩47,450 | ₩48,200 | -0.82% | 13.1만 |
| 2026.10.01 | ₩45,200 | ₩48,400 | ₩45,000 | ₩48,400 | +7.08% | 17.5만 |
| 2026.09.30 | ₩46,200 | ₩46,750 | ₩45,400 | ₩45,600 | -1.30% | 7.3만 |
| 2026.09.29 | ₩44,900 | ₩46,300 | ₩44,650 | ₩46,250 | +3.01% | 9.9만 |
| 2026.09.28 | ₩46,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,200 |
| ₩45,500 |
| -1.62% |
| 11.8만 |
| 2026.09.23 | ₩47,250 | ₩47,900 | ₩46,600 | ₩47,400 | +0.32% | 19.7만 |
|---|
| 2026.09.22 | ₩47,800 | ₩47,950 | ₩45,050 | ₩45,200 | -5.44% | 33.4만 |
|---|
| 2026.09.21 | ₩43,050 | ₩44,900 | ₩42,550 | ₩43,900 | +1.97% | 15.2만 |
|---|
| 2026.09.18 | ₩44,950 | ₩44,950 | ₩42,400 | ₩42,750 | -4.89% | 23.2만 |
|---|
| 2026.09.17 | ₩40,400 | ₩41,050 | ₩39,800 | ₩40,400 | 0.00% | 3.7만 |
|---|
| 2026.09.16 | ₩40,050 | ₩40,100 | ₩39,250 | ₩40,050 | 0.00% | 3.5만 |
|---|
| 2026.09.15 | ₩39,250 | ₩40,550 | ₩39,100 | ₩39,500 | +0.64% | 4.4만 |
|---|
| 2026.09.14 | ₩40,300 | ₩40,500 | ₩39,000 | ₩39,750 | -1.36% | 6.8만 |
|---|
| 2026.09.11 | ₩41,950 | ₩42,100 | ₩40,900 | ₩40,950 | -2.38% | 14.6만 |
|---|
| 2026.09.10 | ₩42,300 | ₩44,150 | ₩41,200 | ₩44,150 | +4.37% | 39.5만 |
|---|
| 2026.09.09 | ₩42,550 | ₩43,400 | ₩42,150 | ₩42,700 | +0.35% | 7.5만 |
|---|
| 2026.09.08 | ₩42,900 | ₩44,050 | ₩42,050 | ₩42,050 | -1.98% | 6.1만 |
|---|
| 2026.09.07 | ₩43,200 | ₩43,350 | ₩42,550 | ₩43,050 | -0.35% | 3.6만 |
|---|
| 2026.09.04 | ₩41,150 | ₩42,100 | ₩40,700 | ₩42,100 | +2.31% | 3.7만 |
|---|
| 2026.09.03 | ₩42,050 | ₩42,400 | ₩40,000 | ₩40,300 | -4.16% | 4.1만 |
|---|
| 2026.09.02 | ₩42,200 | ₩43,100 | ₩41,400 | ₩41,400 | -1.90% | 4.8만 |
|---|
| 2026.09.01 | ₩44,000 | ₩44,050 | ₩42,950 | ₩43,550 | -1.02% | 4.3만 |
|---|
| 2026.08.31 | ₩43,550 | ₩44,250 | ₩42,500 | ₩44,050 | +1.15% | 5.5만 |
|---|
| 2026.08.28 | ₩46,100 | ₩46,350 | ₩44,150 | ₩44,500 | -3.47% | 5.5만 |
|---|
| 2026.08.27 | ₩45,800 | ₩46,650 | ₩44,600 | ₩46,050 | +0.55% | 10.7만 |
|---|
| 2026.08.26 | ₩45,000 | ₩45,550 | ₩43,850 | ₩44,400 | -1.33% | 4.2만 |
|---|
| 2026.08.25 | ₩44,050 | ₩45,450 | ₩41,550 | ₩45,450 | +3.18% | 5.7만 |
|---|
| 2026.08.24 | ₩45,050 | ₩47,100 | ₩43,700 | ₩43,900 | -2.55% | 4.9만 |
|---|
| 2026.08.21 | ₩46,250 | ₩46,250 | ₩44,800 | ₩45,000 | -2.70% | 5.3만 |
|---|
| 2026.08.20 | ₩46,850 | ₩48,700 | ₩46,500 | ₩47,150 | +0.64% | 9.9만 |
|---|
| 2026.08.19 | ₩45,400 | ₩46,450 | ₩43,750 | ₩44,550 | -1.87% | 6.5만 |
|---|
| 2026.08.18 | ₩49,450 | ₩50,600 | ₩46,450 | ₩46,500 | -5.97% | 14.1만 |
|---|
| 2026.08.14 | ₩48,400 | ₩49,100 | ₩46,400 | ₩48,800 | +0.83% | 14.3만 |
|---|
| 2026.08.13 | ₩49,300 | ₩49,300 | ₩47,500 | ₩47,550 | -3.55% | 11.1만 |
|---|
| 2026.08.12 | ₩47,600 | ₩48,700 | ₩46,700 | ₩47,800 | +0.42% | 10.6만 |
|---|
| 2026.08.11 | ₩45,500 | ₩48,100 | ₩45,000 | ₩47,600 | +4.62% | 12.4만 |
|---|
| 2026.08.10 | ₩44,250 | ₩46,750 | ₩43,850 | ₩46,400 | +4.86% | 11.2만 |
|---|
| 2026.08.07 | ₩45,500 | ₩46,500 | ₩42,800 | ₩43,600 | -4.18% | 9만 |
|---|
| 2026.08.06 | ₩47,000 | ₩47,550 | ₩44,850 | ₩45,050 | -4.15% | 12.4만 |
|---|
| 2026.08.05 | ₩49,800 | ₩49,850 | ₩47,400 | ₩48,100 | -3.41% | 14.5만 |
|---|
| 2026.08.04 | ₩47,700 | ₩48,250 | ₩45,450 | ₩47,700 | 0.00% | 15.2만 |
|---|
| 2026.08.03 | ₩46,300 | ₩48,200 | ₩44,750 | ₩46,600 | +0.65% | 15.3만 |
|---|
| 2026.07.31 | ₩46,000 | ₩49,750 | ₩45,000 | ₩48,450 | +5.33% | 46.9만 |
|---|
| 2026.07.30 | ₩43,450 | ₩45,800 | ₩41,250 | ₩42,200 | -2.88% | 24.2만 |
|---|
| 2026.07.29 | ₩49,300 | ₩50,300 | ₩39,950 | ₩43,100 | -12.58% | 35.2만 |
|---|
| 2026.07.28 | ₩46,200 | ₩49,800 | ₩43,050 | ₩48,400 | +4.76% | 37.1만 |
|---|
| 2026.07.27 | ₩43,250 | ₩52,000 | ₩41,950 | ₩50,900 | +17.69% | 71만 |
|---|
| 2026.07.24 | ₩43,050 | ₩43,350 | ₩40,000 | ₩40,000 | -7.08% | 9.2만 |
|---|
| 2026.07.23 | ₩43,600 | ₩44,400 | ₩42,000 | ₩44,200 | +1.38% | 10.7만 |
|---|
| 2026.07.22 | ₩46,350 | ₩47,050 | ₩43,100 | ₩43,100 | -7.01% | 16.3만 |
|---|
| 2026.07.21 | ₩43,600 | ₩45,400 | ₩43,150 | ₩45,200 | +3.67% | 16.2만 |
|---|
| 2026.07.20 | ₩46,400 | ₩48,000 | ₩43,050 | ₩43,150 | -7.00% | 17.2만 |
|---|
| 2026.07.16 | ₩51,700 | ₩51,700 | ₩49,300 | ₩49,750 | -3.77% | 13.6만 |
|---|
| 2026.07.15 | ₩54,500 | ₩55,400 | ₩52,500 | ₩54,900 | +0.73% | 29.3만 |
|---|
| 2026.07.14 | ₩51,000 | ₩55,500 | ₩47,050 | ₩51,800 | +1.57% | 73.1만 |
|---|
| 2026.07.13 | ₩56,300 | ₩56,400 | ₩48,500 | ₩48,800 | -13.32% | 35.7만 |
|---|
| 2026.07.10 | ₩58,600 | ₩58,600 | ₩52,500 | ₩57,200 | -2.39% | 89.5만 |
|---|
| 2026.07.09 | ₩48,700 | ₩55,600 | ₩48,200 | ₩55,600 | +14.17% | 146.2만 |
|---|
| 2026.07.08 | ₩45,600 | ₩46,100 | ₩40,150 | ₩42,800 | -6.14% | 38.3만 |
|---|
| 2026.07.07 | ₩50,500 | ₩52,450 | ₩44,600 | ₩48,950 | -3.07% | 120.7만 |
|---|
| 2026.07.06 | ₩44,850 | ₩45,500 | ₩39,900 | ₩41,500 | -7.47% | 35.3만 |
|---|
| 2026.07.03 | ₩38,800 | ₩38,850 | ₩34,950 | ₩37,450 | -3.48% | 12.5만 |
|---|
| 2026.07.02 | ₩39,550 | ₩39,550 | ₩36,500 | ₩36,600 | -7.46% | 7.5만 |
|---|
| 2026.07.01 | ₩40,350 | ₩42,500 | ₩39,050 | ₩41,050 | +1.73% | 6.2만 |
|---|
| 2026.06.30 | ₩40,750 | ₩41,850 | ₩39,750 | ₩39,950 | -1.96% | 4.9만 |
|---|
| 2026.06.29 | ₩36,800 | ₩41,750 | ₩36,650 | ₩41,350 | +12.36% | 9.5만 |
|---|
| 2026.06.26 | ₩39,850 | ₩40,350 | ₩36,150 | ₩37,050 | -7.03% | 12.9만 |
|---|
| 2026.06.25 | ₩43,500 | ₩44,700 | ₩40,300 | ₩40,550 | -6.78% | 9.1만 |
|---|
| 2026.06.24 | ₩42,850 | ₩44,850 | ₩41,800 | ₩42,500 | -0.82% | 9.2만 |
|---|
| 2026.06.23 | ₩48,050 | ₩48,450 | ₩43,200 | ₩43,650 | -9.16% | 12.2만 |
|---|
| 2026.06.22 | ₩47,050 | ₩50,250 | ₩47,050 | ₩48,950 | +4.04% | 5.9만 |
|---|
| 2026.06.19 | ₩53,600 | ₩55,000 | ₩47,050 | ₩48,400 | -9.70% | 14만 |
|---|
| 2026.06.18 | ₩55,900 | ₩58,600 | ₩51,000 | ₩52,000 | -6.98% | 10.1만 |
|---|
| 2026.06.17 | ₩56,400 | ₩57,000 | ₩54,000 | ₩54,700 | -3.01% | 6.4만 |
|---|
| 2026.06.16 | ₩59,600 | ₩59,700 | ₩55,800 | ₩56,000 | -6.04% | 9.7만 |
|---|
| 2026.06.15 | ₩60,100 | ₩60,600 | ₩57,100 | ₩59,200 | -1.50% | 14만 |
|---|
| 2026.06.12 | ₩54,500 | ₩63,600 | ₩53,100 | ₩57,500 | +5.50% | 60.6만 |
|---|
| 2026.06.11 | ₩45,250 | ₩52,900 | ₩45,000 | ₩50,200 | +10.94% | 17.9만 |
|---|
| 2026.06.10 | ₩47,150 | ₩49,000 | ₩45,400 | ₩47,000 | -0.32% | 25 |
|---|
| 2026.06.09 | ₩45,000 | ₩49,600 | ₩45,000 | ₩48,750 | +8.33% | 8.3만 |
|---|
| 2026.06.08 | ₩46,250 | ₩47,850 | ₩43,800 | ₩44,600 | -3.57% | 9.3만 |
|---|
| 2026.06.05 | ₩52,700 | ₩52,800 | ₩49,950 | ₩50,000 | -5.12% | 8.7만 |
|---|
| 2026.06.04 | ₩54,100 | ₩56,400 | ₩53,400 | ₩54,400 | +0.55% | 7만 |
|---|
| 2026.06.02 | ₩57,300 | ₩57,300 | ₩52,800 | ₩53,300 | -6.98% | 8.7만 |
|---|
| 2026.06.01 | ₩59,300 | ₩60,400 | ₩55,300 | ₩55,900 | -5.73% | 11.6만 |
|---|
| 2026.05.29 | ₩57,800 | ₩59,600 | ₩54,600 | ₩58,500 | +1.21% | 12.4만 |
|---|
| 2026.05.28 | ₩59,500 | ₩59,500 | ₩53,100 | ₩54,900 | -7.73% | 12.5만 |
|---|
| 2026.05.27 | ₩66,000 | ₩66,000 | ₩58,300 | ₩59,100 | -10.45% | 13만 |
|---|
| 2026.05.26 | ₩63,300 | ₩64,200 | ₩62,000 | ₩63,200 | -0.16% | 10.9만 |
|---|
| 2026.05.22 | ₩63,100 | ₩63,700 | ₩61,600 | ₩61,700 | -2.22% | 8.2만 |
|---|
| 2026.05.21 | ₩61,000 | ₩63,100 | ₩59,400 | ₩62,600 | +2.62% | 14만 |
|---|
| 2026.05.20 | ₩55,800 | ₩57,600 | ₩52,700 | ₩55,400 | -0.72% | 9.5만 |
|---|
| 2026.05.19 | ₩59,700 | ₩59,700 | ₩54,300 | ₩55,100 | -7.71% | 10.8만 |
|---|
| 2026.05.18 | ₩58,900 | ₩60,500 | ₩55,600 | ₩59,300 | +0.68% | 11.2만 |
|---|
| 2026.05.15 | ₩67,700 | ₩67,700 | ₩60,000 | ₩61,600 | -9.01% | 12.4만 |
|---|
| 2026.05.14 | ₩68,000 | ₩68,500 | ₩65,000 | ₩67,300 | -1.03% | 8.3만 |
|---|
| 2026.05.13 | ₩62,700 | ₩69,700 | ₩61,700 | ₩69,500 | +10.85% | 17.6만 |
|---|
| 2026.05.12 | ₩70,600 | ₩70,600 | ₩62,700 | ₩64,400 | -8.78% | 23.1만 |
|---|
| 2026.05.11 | ₩73,300 | ₩73,400 | ₩69,000 | ₩70,800 | -3.41% | 12.7만 |
|---|
| 2026.05.08 | ₩69,500 | ₩71,500 | ₩68,500 | ₩71,000 | +2.16% | 12.1만 |
|---|
| 2026.05.07 | ₩76,700 | ₩76,700 | ₩71,100 | ₩71,500 | -6.78% | 17.9만 |
|---|
| 2026.05.06 | ₩77,100 | ₩77,400 | ₩73,800 | ₩75,000 | -2.72% | 29.5만 |
|---|
| 2026.05.04 | ₩72,700 | ₩74,400 | ₩72,100 | ₩73,300 | +0.83% | 18.8만 |
|---|
| 2026.04.30 | ₩73,500 | ₩73,700 | ₩70,200 | ₩70,400 | -4.22% | 18.6만 |
|---|
| 2026.04.29 | ₩72,300 | ₩73,400 | ₩70,100 | ₩71,700 | -0.83% | 28.9만 |
|---|
| 2026.04.28 | ₩78,200 | ₩78,700 | ₩74,300 | ₩75,200 | -3.84% | 22.8만 |
|---|
| 2026.04.27 | ₩73,000 | ₩83,200 | ₩70,200 | ₩79,900 | +9.45% | 86.6만 |
|---|
| 2026.04.24 | ₩68,700 | ₩72,300 | ₩68,400 | ₩71,200 | +3.64% | 33만 |
|---|
| 2026.04.23 | ₩69,500 | ₩69,600 | ₩66,300 | ₩68,700 | -1.15% | 18.5만 |
|---|
| 2026.04.22 | ₩67,900 | ₩68,300 | ₩66,000 | ₩68,300 | +0.59% | 17.4만 |
|---|
| 2026.04.21 | ₩64,000 | ₩67,200 | ₩63,100 | ₩67,100 | +4.84% | 16.6만 |
|---|
| 2026.04.20 | ₩63,200 | ₩63,800 | ₩62,500 | ₩63,400 | +0.32% | 9.2만 |
|---|
| 2026.04.17 | ₩62,800 | ₩64,000 | ₩61,700 | ₩63,400 | +0.96% | 10.7만 |
|---|
| 2026.04.16 | ₩63,300 | ₩63,300 | ₩61,600 | ₩62,400 | -1.42% | 10.1만 |
|---|
| 2026.04.15 | ₩63,700 | ₩63,800 | ₩61,500 | ₩61,800 | -2.98% | 10.2만 |
|---|
| 2026.04.14 | ₩61,900 | ₩62,500 | ₩61,100 | ₩61,500 | -0.65% | 15만 |
|---|
| 2026.04.13 | ₩60,000 | ₩61,200 | ₩59,600 | ₩60,600 | +1.00% | 4.6만 |
|---|
| 2026.04.10 | ₩62,500 | ₩62,600 | ₩60,500 | ₩61,000 | -2.40% | 7.4만 |
|---|
| 2026.04.09 | ₩63,500 | ₩63,800 | ₩61,200 | ₩61,300 | -3.46% | 9.4만 |
|---|
| 2026.04.08 | ₩64,000 | ₩65,000 | ₩62,200 | ₩64,800 | +1.25% | 8.8만 |
|---|
| 2026.04.07 | ₩63,000 | ₩63,000 | ₩59,300 | ₩60,600 | -3.81% | 5만 |
|---|
| 2026.04.06 | ₩62,200 | ₩63,400 | ₩60,100 | ₩60,300 | -3.05% | 4.8만 |
|---|
| 2026.04.03 | ₩62,000 | ₩63,500 | ₩59,600 | ₩62,100 | +0.16% | 7만 |
|---|
| 2026.04.02 | ₩63,300 | ₩64,700 | ₩59,200 | ₩60,000 | -5.21% | 14.5만 |
|---|
| 2026.04.01 | ₩59,800 | ₩63,000 | ₩59,400 | ₩62,500 | +4.52% | 9.3만 |
|---|
| 2026.03.31 | ₩59,800 | ₩60,200 | ₩56,500 | ₩56,700 | -5.18% | 10.9만 |
|---|
| 2026.03.30 | ₩60,600 | ₩61,500 | ₩59,200 | ₩61,500 | +1.49% | 6.8만 |
|---|
| 2026.03.27 | ₩63,100 | ₩65,100 | ₩61,600 | ₩64,000 | +1.43% | 13.8만 |
|---|
| 2026.03.26 | ₩71,000 | ₩72,400 | ₩65,500 | ₩65,900 | -7.18% | 24.1만 |
|---|
| 2026.03.25 | ₩68,100 | ₩69,500 | ₩67,000 | ₩68,500 | +0.59% | 18.2만 |
|---|
| 2026.03.24 | ₩66,000 | ₩68,000 | ₩63,700 | ₩65,400 | -0.91% | 12.5만 |
|---|
| 2026.03.23 | ₩64,000 | ₩66,900 | ₩63,300 | ₩63,700 | -0.47% | 12.4만 |
|---|
| 2026.03.20 | ₩66,300 | ₩67,200 | ₩64,100 | ₩66,300 | 0.00% | 8.6만 |
|---|
| 2026.03.19 | ₩63,500 | ₩65,900 | ₩63,500 | ₩65,400 | +2.99% | 8.5만 |
|---|
| 2026.03.18 | ₩67,000 | ₩68,300 | ₩64,900 | ₩65,900 | -1.64% | 15만 |
|---|
| 2026.03.17 | ₩65,600 | ₩66,300 | ₩62,800 | ₩63,000 | -3.96% | 11.4만 |
|---|
| 2026.03.16 | ₩61,600 | ₩62,900 | ₩59,500 | ₩61,600 | 0.00% | 6.4만 |
|---|
| 2026.03.13 | ₩59,700 | ₩62,700 | ₩58,600 | ₩62,100 | +4.02% | 9.1만 |
|---|
| 2026.03.12 | ₩62,100 | ₩63,100 | ₩60,200 | ₩61,000 | -1.77% | 9.8만 |
|---|
| 2026.03.11 | ₩63,400 | ₩65,700 | ₩61,600 | ₩62,800 | -0.95% | 14.4만 |
|---|
| 2026.03.10 | ₩62,300 | ₩62,400 | ₩59,500 | ₩60,500 | -2.89% | 11.3만 |
|---|
| 2026.03.09 | ₩58,800 | ₩61,300 | ₩56,300 | ₩58,100 | -1.19% | 11.7만 |
|---|
| 2026.03.06 | ₩60,300 | ₩64,300 | ₩59,100 | ₩63,500 | +5.31% | 8.8만 |
|---|
| 2026.03.05 | ₩57,800 | ₩63,800 | ₩56,500 | ₩60,500 | +4.67% | 14.8만 |
|---|
| 2026.03.04 | ₩61,000 | ₩63,700 | ₩52,300 | ₩52,800 | -13.44% | 21.8만 |
|---|
| 2026.03.03 | ₩67,500 | ₩70,200 | ₩62,900 | ₩63,700 | -5.63% | 19.9만 |
|---|
| 2026.02.27 | ₩68,500 | ₩70,900 | ₩68,200 | ₩69,600 | +1.61% | 11.9만 |
|---|
| 2026.02.26 | ₩71,300 | ₩71,700 | ₩69,500 | ₩71,100 | -0.28% | 12.1만 |
|---|
| 2026.02.25 | ₩73,800 | ₩73,800 | ₩69,600 | ₩70,000 | -5.15% | 17.3만 |
|---|
| 2026.02.24 | ₩68,800 | ₩72,000 | ₩67,200 | ₩71,700 | +4.22% | 18.8만 |
|---|
| 2026.02.23 | ₩70,400 | ₩71,000 | ₩67,400 | ₩68,100 | -3.27% | 14.4만 |
|---|
| 2026.02.20 | ₩69,000 | ₩69,100 | ₩67,200 | ₩67,500 | -2.17% | 7.7만 |
|---|
| 2026.02.19 | ₩67,700 | ₩69,900 | ₩66,300 | ₩69,600 | +2.81% | 16만 |
|---|
| 2026.02.13 | ₩66,500 | ₩68,300 | ₩65,600 | ₩65,700 | -1.20% | 9.6만 |
|---|
| 2026.02.12 | ₩69,000 | ₩69,200 | ₩67,100 | ₩67,600 | -2.03% | 10.4만 |
|---|
| 2026.02.11 | ₩67,800 | ₩69,200 | ₩66,000 | ₩67,300 | -0.74% | 12.9만 |
|---|
| 2026.02.10 | ₩70,200 | ₩70,200 | ₩66,700 | ₩67,300 | -4.13% | 14.2만 |
|---|
| 2026.02.09 | ₩68,500 | ₩70,900 | ₩67,200 | ₩70,800 | +3.36% | 20.1만 |
|---|
| 2026.02.06 | ₩62,600 | ₩67,900 | ₩60,500 | ₩64,600 | +3.19% | 18.6만 |
|---|
| 2026.02.05 | ₩66,400 | ₩68,700 | ₩65,100 | ₩65,900 | -0.75% | 16만 |
|---|
| 2026.02.04 | ₩67,500 | ₩69,800 | ₩66,600 | ₩68,100 | +0.89% | 13.9만 |
|---|
| 2026.02.03 | ₩68,400 | ₩70,700 | ₩66,500 | ₩68,900 | +0.73% | 19.7만 |
|---|
| 2026.02.02 | ₩69,300 | ₩71,000 | ₩65,800 | ₩65,800 | -5.05% | 24.3만 |
|---|
| 2026.01.30 | ₩72,300 | ₩77,700 | ₩72,200 | ₩72,600 | +0.41% | 43.5만 |
|---|
| 2026.01.29 | ₩78,000 | ₩78,000 | ₩68,000 | ₩73,700 | -5.51% | 54.4만 |
|---|
| 2026.01.28 | ₩72,200 | ₩74,400 | ₩70,000 | ₩74,100 | +2.63% | 38.3만 |
|---|
| 2026.01.27 | ₩68,100 | ₩71,300 | ₩67,000 | ₩69,700 | +2.35% | 44.2만 |
|---|
| 2026.01.26 | ₩63,800 | ₩65,700 | ₩62,400 | ₩65,400 | +2.51% | 34.2만 |
|---|
| 2026.01.23 | ₩61,500 | ₩63,100 | ₩59,800 | ₩62,400 | +1.46% | 22.5만 |
|---|
| 2026.01.22 | ₩61,300 | ₩61,300 | ₩59,000 | ₩60,400 | -1.47% | 15.2만 |
|---|
| 2026.01.21 | ₩58,300 | ₩60,200 | ₩57,600 | ₩59,000 | +1.20% | 14.6만 |
|---|
| 2026.01.20 | ₩62,200 | ₩62,500 | ₩59,100 | ₩60,700 | -2.41% | 16만 |
|---|
| 2026.01.19 | ₩59,400 | ₩62,700 | ₩58,500 | ₩61,800 | +4.04% | 20.9만 |
|---|
| 2026.01.16 | ₩62,200 | ₩62,300 | ₩59,500 | ₩60,400 | -2.89% | 18.1만 |
|---|
| 2026.01.15 | ₩58,200 | ₩60,100 | ₩57,200 | ₩60,100 | +3.26% | 17.1만 |
|---|
| 2026.01.14 | ₩61,200 | ₩61,400 | ₩58,100 | ₩59,400 | -2.94% | 28.9만 |
|---|
| 2026.01.13 | ₩62,800 | ₩63,300 | ₩61,100 | ₩62,100 | -1.11% | 20.3만 |
|---|
| 2026.01.12 | ₩64,000 | ₩65,700 | ₩61,100 | ₩63,300 | -1.09% | 45.1만 |
|---|
| 2026.01.09 | ₩61,900 | ₩63,000 | ₩59,900 | ₩61,400 | -0.81% | 48.1만 |
|---|
| 2026.01.08 | ₩54,800 | ₩66,300 | ₩54,200 | ₩64,300 | +17.34% | 186.2만 |
|---|
| 2026.01.07 | ₩53,800 | ₩53,900 | ₩51,700 | ₩53,300 | -0.93% | 16.4만 |
|---|
| 2026.01.06 | ₩52,400 | ₩54,100 | ₩51,400 | ₩54,000 | +3.05% | 13.3만 |
|---|
| 2026.01.05 | ₩54,600 | ₩54,600 | ₩51,400 | ₩52,600 | -3.66% | 18.4만 |
|---|
| 2026.01.02 | ₩52,000 | ₩53,000 | ₩51,000 | ₩52,800 | +1.54% | 16.3만 |
|---|
| 2025.12.30 | ₩52,200 | ₩52,600 | ₩50,500 | ₩51,700 | -0.96% | 15.2만 |
|---|
| 2025.12.29 | ₩55,000 | ₩55,900 | ₩52,100 | ₩52,200 | -5.09% | 25.7만 |
|---|
| 2025.12.26 | ₩48,500 | ₩55,500 | ₩48,450 | ₩55,000 | +13.40% | 74만 |
|---|
| 2025.12.24 | ₩49,300 | ₩49,300 | ₩46,900 | ₩47,050 | -4.56% | 4.6만 |
|---|
| 2025.12.23 | ₩48,100 | ₩48,700 | ₩47,300 | ₩47,750 | -0.73% | 5.7만 |
|---|
| 2025.12.22 | ₩46,650 | ₩48,200 | ₩45,850 | ₩47,750 | +2.36% | 8.2만 |
|---|
| 2025.12.19 | ₩46,500 | ₩46,500 | ₩44,950 | ₩45,300 | -2.58% | 4.3만 |
|---|
| 2025.12.18 | ₩46,150 | ₩47,000 | ₩45,350 | ₩45,750 | -0.87% | 2.5만 |
|---|
| 2025.12.17 | ₩46,500 | ₩47,150 | ₩46,050 | ₩46,750 | +0.54% | 2.9만 |
|---|
| 2025.12.16 | ₩48,000 | ₩48,000 | ₩46,000 | ₩46,000 | -4.17% | 4.3만 |
|---|
| 2025.12.15 | ₩47,500 | ₩48,050 | ₩47,100 | ₩47,850 | +0.74% | 4.3만 |
|---|
| 2025.12.12 | ₩49,750 | ₩49,850 | ₩48,450 | ₩48,950 | -1.61% | 4.5만 |
|---|
| 2025.12.11 | ₩50,200 | ₩50,300 | ₩48,400 | ₩49,250 | -1.89% | 6.8만 |
|---|
| 2025.12.10 | ₩50,200 | ₩50,400 | ₩48,500 | ₩48,700 | -2.99% | 10만 |
|---|
| 2025.12.09 | ₩51,500 | ₩52,100 | ₩50,200 | ₩50,400 | -2.14% | 4.1만 |
|---|
| 2025.12.08 | ₩52,100 | ₩52,100 | ₩50,600 | ₩51,000 | -2.11% | 5.2만 |
|---|
| 2025.12.05 | ₩50,900 | ₩51,600 | ₩50,100 | ₩51,500 | +1.18% | 7만 |
|---|
| 2025.12.04 | ₩52,600 | ₩52,900 | ₩50,800 | ₩51,300 | -2.47% | 7.9만 |
|---|
| 2025.12.03 | ₩53,700 | ₩54,000 | ₩52,400 | ₩53,600 | -0.19% | 6.6만 |
|---|
| 2025.12.02 | ₩53,600 | ₩54,100 | ₩52,500 | ₩53,500 | -0.19% | 9.8만 |
|---|
| 2025.12.01 | ₩52,000 | ₩54,400 | ₩51,300 | ₩53,100 | +2.12% | 22.9만 |
|---|
| 2025.11.28 | ₩46,600 | ₩50,600 | ₩46,150 | ₩50,100 | +7.51% | 23.2만 |
|---|
| 2025.11.27 | ₩46,350 | ₩46,600 | ₩45,600 | ₩46,300 | -0.11% | 4.9만 |
|---|
| 2025.11.26 | ₩48,200 | ₩48,500 | ₩45,500 | ₩46,700 | -3.11% | 13.2만 |
|---|
| 2025.11.25 | ₩43,500 | ₩44,300 | ₩42,700 | ₩43,300 | -0.46% | 6.4만 |
|---|
| 2025.11.24 | ₩42,400 | ₩42,400 | ₩41,150 | ₩41,350 | -2.48% | 2.7만 |
|---|
| 2025.11.21 | ₩42,250 | ₩42,800 | ₩41,250 | ₩41,600 | -1.54% | 7만 |
|---|
| 2025.11.20 | ₩44,700 | ₩45,550 | ₩44,200 | ₩44,650 | -0.11% | 3.8만 |
|---|
| 2025.11.19 | ₩44,250 | ₩45,300 | ₩43,000 | ₩43,500 | -1.69% | 5.4만 |
|---|
| 2025.11.18 | ₩46,950 | ₩47,450 | ₩44,800 | ₩44,950 | -4.26% | 5.8만 |
|---|
| 2025.11.17 | ₩47,600 | ₩48,150 | ₩47,050 | ₩47,650 | +0.11% | 3.4만 |
|---|
| 2025.11.14 | ₩48,000 | ₩48,400 | ₩46,900 | ₩47,200 | -1.67% | 6.7만 |
|---|
| 2025.11.13 | ₩49,650 | ₩49,800 | ₩48,700 | ₩49,600 | -0.10% | 3.7만 |
|---|
| 2025.11.12 | ₩49,700 | ₩49,800 | ₩48,650 | ₩49,650 | -0.10% | 4.3만 |
|---|
| 2025.11.11 | ₩50,500 | ₩51,400 | ₩48,950 | ₩49,550 | -1.88% | 6.2만 |
|---|
| 2025.11.10 | ₩49,250 | ₩49,900 | ₩48,500 | ₩49,650 | +0.81% | 5.3만 |
|---|
| 2025.11.07 | ₩49,750 | ₩50,700 | ₩48,500 | ₩49,200 | -1.11% | 7.2만 |
|---|
| 2025.11.06 | ₩53,900 | ₩53,900 | ₩51,300 | ₩51,400 | -4.64% | 9.7만 |
|---|
| 2025.11.05 | ₩53,900 | ₩54,000 | ₩50,600 | ₩52,900 | -1.86% | 13.6만 |
|---|
| 2025.11.04 | ₩57,800 | ₩57,900 | ₩55,000 | ₩55,000 | -4.84% | 11.8만 |
|---|
| 2025.11.03 | ₩54,000 | ₩56,900 | ₩53,700 | ₩56,500 | +4.63% | 20.6만 |
|---|
| 2025.10.31 | ₩54,000 | ₩54,000 | ₩52,100 | ₩53,200 | -1.48% | 9.6만 |
|---|
| 2025.10.30 | ₩56,200 | ₩56,200 | ₩54,000 | ₩54,200 | -3.56% | 9만 |
|---|
| 2025.10.29 | ₩55,000 | ₩55,700 | ₩53,900 | ₩55,600 | +1.09% | 11.2만 |
|---|
| 2025.10.28 | ₩54,600 | ₩54,700 | ₩53,400 | ₩53,600 | -1.83% | 6.7만 |
|---|
| 2025.10.27 | ₩55,500 | ₩55,600 | ₩53,400 | ₩53,900 | -2.88% | 12만 |
|---|
| 2025.10.24 | ₩55,400 | ₩55,400 | ₩54,400 | ₩54,400 | -1.81% | 6.1만 |
|---|
| 2025.10.23 | ₩54,100 | ₩55,100 | ₩53,500 | ₩53,800 | -0.55% | 7만 |
|---|
| 2025.10.22 | ₩54,800 | ₩55,300 | ₩53,500 | ₩55,100 | +0.55% | 7.1만 |
|---|
| 2025.10.21 | ₩57,000 | ₩57,600 | ₩55,100 | ₩55,400 | -2.81% | 10.7만 |
|---|
| 2025.10.20 | ₩56,800 | ₩57,500 | ₩55,500 | ₩56,400 | -0.70% | 10.8만 |
|---|
| 2025.10.17 | ₩57,500 | ₩58,600 | ₩55,500 | ₩55,700 | -3.13% | 16.4만 |
|---|
| 2025.10.16 | ₩59,300 | ₩59,900 | ₩58,400 | ₩58,700 | -1.01% | 16.3만 |
|---|
| 2025.10.15 | ₩58,000 | ₩59,900 | ₩56,700 | ₩59,900 | +3.28% | 24만 |
|---|
| 2025.10.14 | ₩59,800 | ₩61,100 | ₩55,100 | ₩57,200 | -4.35% | 46.3만 |
|---|
| 2025.10.13 | ₩51,500 | ₩56,600 | ₩51,500 | ₩56,300 | +9.32% | 27.3만 |
|---|
| 2025.10.10 | ₩52,400 | ₩53,500 | ₩51,500 | ₩53,300 | +1.72% | 19.7만 |
|---|